Knowles Corporation (KN)
NYSE: KN
· Real-Time Price · USD
21.55
0.20 (0.94%)
At close: Sep 10, 2025, 3:59 PM
21.70
0.72%
After-hours: Sep 10, 2025, 06:40 PM EDT
KN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.26 | 21.44 | 21.08 | 21.35 | 21.35 | -0.23% | 473,915 |
| Sep 8, 2025 | 21.65 | 21.66 | 21.25 | 21.40 | 21.40 | -0.56% | 653,700 |
| Sep 5, 2025 | 21.76 | 21.98 | 21.37 | 21.52 | 21.52 | -0.55% | 445,300 |
| Sep 4, 2025 | 21.01 | 21.64 | 20.87 | 21.64 | 21.64 | 3.15% | 437,000 |
| Sep 3, 2025 | 20.82 | 21.04 | 20.69 | 20.98 | 20.98 | 0.33% | 477,700 |
| Sep 2, 2025 | 20.91 | 20.98 | 20.76 | 20.91 | 20.91 | -2.06% | 454,722 |
| Aug 29, 2025 | 21.72 | 21.72 | 21.25 | 21.35 | 21.35 | -1.70% | 398,900 |
| Aug 28, 2025 | 21.64 | 21.74 | 21.46 | 21.72 | 21.72 | 0.60% | 382,623 |
| Aug 27, 2025 | 21.38 | 21.59 | 21.26 | 21.59 | 21.59 | 0.65% | 341,603 |
| Aug 26, 2025 | 21.33 | 21.63 | 21.33 | 21.45 | 21.45 | 0.47% | 537,727 |
| Aug 25, 2025 | 21.46 | 21.69 | 21.33 | 21.35 | 21.35 | -1.02% | 592,400 |
| Aug 22, 2025 | 20.50 | 21.69 | 20.50 | 21.57 | 21.57 | 6.00% | 750,827 |
| Aug 21, 2025 | 20.30 | 20.46 | 20.10 | 20.35 | 20.35 | 0.05% | 392,300 |
| Aug 20, 2025 | 20.54 | 20.60 | 20.11 | 20.34 | 20.34 | -1.17% | 407,500 |
| Aug 19, 2025 | 20.70 | 20.82 | 20.45 | 20.58 | 20.58 | -0.10% | 469,200 |
| Aug 18, 2025 | 20.28 | 20.74 | 20.15 | 20.60 | 20.60 | 1.48% | 443,003 |
| Aug 15, 2025 | 20.66 | 20.67 | 20.08 | 20.30 | 20.30 | -1.69% | 616,800 |
| Aug 14, 2025 | 20.67 | 20.87 | 20.34 | 20.65 | 20.65 | -1.71% | 437,311 |
| Aug 13, 2025 | 20.59 | 21.08 | 20.51 | 21.01 | 21.01 | 2.09% | 461,240 |
| Aug 12, 2025 | 19.84 | 20.61 | 19.84 | 20.58 | 20.58 | 4.47% | 559,900 |